Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.200 | 8.668 | 8.098 | 8.532 | 7,729 | +0.13(+1.57%) |
Feb 25, 2022 | 8.400 | 8.634 | 8.078 | 8.400 | 8,891 | +0.30(+3.68%) |
Feb 24, 2022 | 7.322 | 8.200 | 7.200 | 8.102 | 13,942 | +0.31(+3.95%) |
Feb 23, 2022 | 8.004 | 8.614 | 7.760 | 7.794 | 10,062 | -0.21(-2.58%) |
Feb 22, 2022 | 8.000 | 8.400 | 7.850 | 8.000 | 6,374 | -0.21(-2.58%) |
Feb 18, 2022 | 8.212 | 0 | -0.24(-2.82%) | |||
Feb 17, 2022 | 8.776 | 8.860 | 8.200 | 8.450 | 7,788 | -0.40(-4.50%) |
Feb 16, 2022 | 9.322 | 9.400 | 8.362 | 8.848 | 8,939 | +0.13(+1.44%) |
Feb 15, 2022 | 8.600 | 8.954 | 8.360 | 8.722 | 12,279 | +0.12(+1.42%) |
Feb 14, 2022 | 8.400 | 8.960 | 8.030 | 8.600 | 14,669 | +0.06(+0.70%) |
Feb 11, 2022 | 8.800 | 9.100 | 8.400 | 8.540 | 8,523 | -0.26(-2.98%) |
Feb 10, 2022 | 9.400 | 9.400 | 8.596 | 8.802 | 8,280 | -0.08(-0.88%) |
Feb 09, 2022 | 8.600 | 9.000 | 8.532 | 8.880 | 11,220 | +0.16(+1.83%) |
Feb 08, 2022 | 9.400 | 9.400 | 8.600 | 8.720 | 7,441 | -0.37(-4.07%) |
Feb 07, 2022 | 9.000 | 9.968 | 8.576 | 9.090 | 12,162 | +0.21(+2.36%) |
Feb 04, 2022 | 9.094 | 9.126 | 8.584 | 8.880 | 5,335 | +0.13(+1.53%) |
Feb 03, 2022 | 9.480 | 8.600 | 8.746 | 11,857 | -0.39(-4.25%) | |
Feb 02, 2022 | 9.000 | 9.930 | 8.730 | 9.134 | 16,901 | -0.07(-0.76%) |
Feb 01, 2022 | 9.556 | 10.20 | 8.652 | 9.204 | 14,479 | -0.12(-1.24%) |
Jan 31, 2022 | 8.682 | 9.320 | 19,932 | +0.99(+11.86%) | ||
Jan 28, 2022 | 8.200 | 8.850 | 8.020 | 8.332 | 11,398 | -0.07(-0.81%) |
Jan 27, 2022 | 9.432 | 9.432 | 8.200 | 8.400 | 20,204 | -0.88(-9.48%) |
Jan 26, 2022 | 8.680 | 9.500 | 8.202 | 9.280 | 32,557 | +1.08(+13.14%) |
Jan 25, 2022 | 7.800 | 8.520 | 7.800 | 8.202 | 7,997 | +0.00(+0.00%) |
Jan 24, 2022 | 8.240 | 8.302 | 7.222 | 8.202 | 29,205 | -0.10(-1.20%) |
Jan 21, 2022 | 9.000 | 9.400 | 8.190 | 8.302 | 50,136 | -1.10(-11.68%) |
Jan 20, 2022 | 8.800 | 9.600 | 8.800 | 9.400 | 9,863 | +0.38(+4.24%) |
Jan 19, 2022 | 9.002 | 9.214 | 8.764 | 9.018 | 10,468 | +0.03(+0.29%) |
Jan 18, 2022 | 9.800 | 9.798 | 8.806 | 8.992 | 19,197 | -0.80(-8.19%) |
Jan 14, 2022 | 9.794 | 0 | -0.05(-0.55%) | |||
Jan 13, 2022 | 10.14 | 10.44 | 9.700 | 9.848 | 14,015 | -0.45(-4.33%) |
Jan 12, 2022 | 10.20 | 10.31 | 9.820 | 10.29 | 10,056 | +0.12(+1.22%) |
Jan 11, 2022 | 10.00 | 10.30 | 9.700 | 10.17 | 9,625 | +0.37(+3.78%) |
Jan 10, 2022 | 10.20 | 10.20 | 9.600 | 9.800 | 13,897 | -0.20(-2.00%) |
Jan 07, 2022 | 10.74 | 10.74 | 9.782 | 10.00 | 34,518 | -0.57(-5.41%) |
Jan 06, 2022 | 11.20 | 11.20 | 10.54 | 10.57 | 8,652 | -0.63(-5.59%) |
Jan 05, 2022 | 11.83 | 12.07 | 10.80 | 11.20 | 19,174 | -0.88(-7.27%) |
Jan 04, 2022 | 11.60 | 12.20 | 11.60 | 12.08 | 11,981 | +0.16(+1.36%) |
Jan 03, 2022 | 11.02 | 11.94 | 11.00 | 11.91 | 15,144 | +0.66(+5.83%) |
Dec 31, 2021 | 10.80 | 11.50 | 10.60 | 11.26 | 28,260 | +0.55(+5.10%) |
Dec 30, 2021 | 10.40 | 11.06 | 10.31 | 10.71 | 37,739 | +0.31(+3.00%) |
Dec 29, 2021 | 10.60 | 11.00 | 10.32 | 10.40 | 46,773 | -0.20(-1.87%) |
Dec 28, 2021 | 10.80 | 10.96 | 10.41 | 10.60 | 29,242 | -0.28(-2.57%) |
Dec 27, 2021 | 11.60 | 11.60 | 10.80 | 10.88 | 36,402 | -0.48(-4.21%) |
Dec 23, 2021 | 11.40 | 11.60 | 11.20 | 11.36 | 10,431 | -0.28(-2.44%) |
Dec 22, 2021 | 10.60 | 11.86 | 10.60 | 11.64 | 25,704 | +0.60(+5.40%) |
Dec 21, 2021 | 10.62 | 11.28 | 10.41 | 11.04 | 19,575 | +0.65(+6.21%) |
Dec 20, 2021 | 10.58 | 11.00 | 10.20 | 10.40 | 27,490 | -0.40(-3.72%) |
Dec 17, 2021 | 10.80 | 11.38 | 10.60 | 10.80 | 25,534 | -0.23(-2.12%) |
Dec 16, 2021 | 11.86 | 11.86 | 10.76 | 11.03 | 30,610 | -0.18(-1.64%) |
Dec 15, 2021 | 10.60 | 11.41 | 10.58 | 11.22 | 32,351 | +0.26(+2.34%) |
Dec 14, 2021 | 11.00 | 11.29 | 10.81 | 10.96 | 23,044 | -0.09(-0.83%) |
Dec 13, 2021 | 11.60 | 11.70 | 11.05 | 11.05 | 15,595 | -0.67(-5.73%) |
Dec 10, 2021 | 11.84 | 12.45 | 11.60 | 11.73 | 13,318 | -0.12(-0.98%) |
Dec 09, 2021 | 12.30 | 12.80 | 11.81 | 11.84 | 11,640 | -0.34(-2.78%) |
Dec 08, 2021 | 11.80 | 12.60 | 11.40 | 12.18 | 27,175 | +0.28(+2.37%) |
Dec 07, 2021 | 11.20 | 12.24 | 11.10 | 11.90 | 28,258 | +0.90(+8.16%) |
Dec 06, 2021 | 11.40 | 11.60 | 10.84 | 11.00 | 25,384 | -0.60(-5.16%) |
Dec 03, 2021 | 11.60 | 12.00 | 11.45 | 11.60 | 18,200 | -0.19(-1.61%) |
Dec 02, 2021 | 11.36 | 12.00 | 11.00 | 11.79 | 24,351 | +0.45(+4.01%) |